22,690$
0,80%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 22,52 | 22,79 | 22,49 | 22,69 | 0,80% | 164.669,00 |
| 02.07.2025 | 21,95 | 22,57 | 21,85 | 22,51 | 2,83% | 576.086,00 |
| 01.07.2025 | 21,81 | 22,11 | 21,72 | 21,89 | -0,41% | 540.765,00 |
| 30.06.2025 | 22,56 | 22,76 | 21,80 | 21,98 | -4,39% | 1.040.885,00 |
| 27.06.2025 | 23,25 | 23,34 | 22,92 | 22,99 | -1,75% | 665.760,00 |
| 26.06.2025 | 23,55 | 23,68 | 23,30 | 23,40 | -0,30% | 441.625,00 |
| 25.06.2025 | 23,67 | 23,90 | 23,37 | 23,47 | -0,80% | 321.818,00 |
| 24.06.2025 | 23,72 | 24,07 | 23,42 | 23,66 | -0,71% | 307.868,00 |
| 23.06.2025 | 24,24 | 24,68 | 23,75 | 23,83 | -0,71% | 422.885,00 |
| 20.06.2025 | 24,21 | 24,49 | 23,97 | 24,00 | -1,64% | 310.016,00 |
| 18.06.2025 | 24,50 | 24,65 | 24,12 | 24,40 | -0,69% | 265.918,00 |
| 17.06.2025 | 24,60 | 24,95 | 24,41 | 24,57 | -0,12% | 346.670,00 |
| 16.06.2025 | 24,41 | 24,87 | 24,19 | 24,60 | -0,04% | 403.886,00 |
| 13.06.2025 | 24,22 | 24,61 | 23,69 | 24,61 | 1,90% | 459.876,00 |
| 12.06.2025 | 23,80 | 24,26 | 23,71 | 24,15 | 1,81% | 489.892,00 |
| 11.06.2025 | 23,57 | 23,96 | 23,57 | 23,72 | 0,42% | 258.716,00 |
| 10.06.2025 | 23,30 | 23,77 | 23,17 | 23,62 | -0,08% | 403.996,00 |
| 09.06.2025 | 23,74 | 23,89 | 23,30 | 23,64 | -1,29% | 424.010,00 |
| 06.06.2025 | 23,87 | 24,33 | 23,50 | 23,95 | -3,19% | 387.825,00 |
| 05.06.2025 | 24,96 | 25,01 | 24,63 | 24,74 | -0,56% | 515.050,00 |
| 04.06.2025 | 24,71 | 25,15 | 24,65 | 24,88 | 1,34% | 467.813,00 |
| 03.06.2025 | 24,51 | 24,77 | 24,16 | 24,55 | 0,74% | 344.005,00 |
| 02.06.2025 | 24,10 | 24,49 | 23,93 | 24,37 | 1,97% | 292.412,00 |
| 30.05.2025 | 23,80 | 24,09 | 23,76 | 23,90 | 0,38% | 247.581,00 |
| 29.05.2025 | 23,99 | 24,10 | 23,72 | 23,81 | -0,75% | 206.278,00 |
| 28.05.2025 | 23,26 | 24,25 | 22,95 | 23,99 | 2,92% | 437.133,00 |
| 27.05.2025 | 23,05 | 23,33 | 22,94 | 23,31 | 1,70% | 296.867,00 |
| 23.05.2025 | 22,36 | 23,13 | 22,36 | 22,92 | 1,33% | 416.657,00 |
| 22.05.2025 | 22,25 | 22,69 | 22,24 | 22,62 | 1,03% | 437.656,00 |
| 21.05.2025 | 24,31 | 24,32 | 22,38 | 22,39 | -8,24% | 852.160,00 |
| 20.05.2025 | 24,77 | 24,81 | 24,38 | 24,40 | -1,89% | 287.964,00 |
| 19.05.2025 | 24,76 | 24,89 | 24,61 | 24,87 | 0,44% | 206.878,00 |
| 16.05.2025 | 24,87 | 25,21 | 24,60 | 24,76 | 0,32% | 255.781,00 |
| 15.05.2025 | 24,60 | 24,76 | 24,43 | 24,68 | 0,24% | 247.852,00 |
| 14.05.2025 | 24,56 | 24,80 | 24,50 | 24,62 | 1,15% | 310.939,00 |
| 13.05.2025 | 24,22 | 24,46 | 24,06 | 24,34 | 0,91% | 317.790,00 |
| 12.05.2025 | 24,33 | 24,50 | 23,96 | 24,12 | 0,25% | 283.844,00 |
| 09.05.2025 | 24,12 | 24,18 | 23,93 | 24,06 | 0,63% | 180.304,00 |
| 08.05.2025 | 24,10 | 24,18 | 23,78 | 23,91 | -0,29% | 223.848,00 |
| 07.05.2025 | 23,75 | 24,19 | 23,63 | 23,98 | 0,42% | 271.371,00 |
| 06.05.2025 | 24,18 | 24,25 | 23,79 | 23,88 | 0,04% | 169.225,00 |
| 05.05.2025 | 24,10 | 24,29 | 23,78 | 23,87 | -0,62% | 243.980,00 |
| 02.05.2025 | 24,09 | 24,14 | 23,83 | 24,02 | 1,52% | 327.818,00 |
| 01.05.2025 | 23,55 | 23,87 | 23,42 | 23,66 | 0,30% | 273.829,00 |
| 30.04.2025 | 24,00 | 24,12 | 23,49 | 23,59 | -1,54% | 288.773,00 |
| 29.04.2025 | 23,66 | 24,00 | 23,55 | 23,96 | 1,27% | 231.816,00 |
| 28.04.2025 | 23,47 | 23,70 | 23,37 | 23,66 | 0,55% | 207.428,00 |
| 25.04.2025 | 23,54 | 23,89 | 23,45 | 23,53 | -0,97% | 310.834,00 |
| 24.04.2025 | 23,28 | 23,83 | 23,26 | 23,76 | 1,76% | 241.774,00 |
| 23.04.2025 | 23,36 | 23,44 | 23,15 | 23,35 | 1,30% | 238.857,00 |
| 22.04.2025 | 22,93 | 23,15 | 22,85 | 23,05 | 1,32% | 268.736,00 |
| 21.04.2025 | 23,02 | 23,15 | 22,56 | 22,75 | -2,28% | 238.332,00 |
| 17.04.2025 | 22,83 | 23,47 | 22,83 | 23,28 | 2,02% | 287.483,00 |
| 16.04.2025 | 22,66 | 22,93 | 22,46 | 22,82 | 1,51% | 287.223,00 |
| 15.04.2025 | 22,45 | 22,72 | 22,35 | 22,48 | 0,54% | 187.178,00 |
| 14.04.2025 | 22,57 | 22,58 | 22,06 | 22,36 | -0,49% | 242.286,00 |
| 11.04.2025 | 21,80 | 22,64 | 21,66 | 22,47 | 5,00% | 385.011,00 |
| 10.04.2025 | 21,28 | 21,54 | 20,89 | 21,40 | -1,65% | 583.098,00 |
| 09.04.2025 | 20,29 | 22,09 | 19,98 | 21,76 | 7,67% | 798.208,00 |
| 08.04.2025 | 21,04 | 21,12 | 20,14 | 20,21 | -1,65% | 772.807,00 |
| 07.04.2025 | 19,51 | 21,16 | 19,46 | 20,55 | 0,78% | 937.169,00 |
| 04.04.2025 | 20,69 | 20,76 | 20,00 | 20,39 | -5,34% | 1.156.624,00 |
| 03.04.2025 | 22,00 | 22,23 | 21,49 | 21,54 | -3,54% | 613.389,00 |
| 02.04.2025 | 22,75 | 22,76 | 22,18 | 22,33 | -1,59% | 364.784,00 |
| 01.04.2025 | 23,24 | 23,37 | 22,66 | 22,69 | -1,30% | 457.517,00 |
| 31.03.2025 | 22,49 | 23,36 | 22,42 | 22,99 | -0,13% | 522.974,00 |
| 28.03.2025 | 22,83 | 23,09 | 22,70 | 23,02 | 1,14% | 243.945,00 |
| 27.03.2025 | 22,32 | 22,87 | 22,06 | 22,76 | 0,80% | 341.832,00 |
| 26.03.2025 | 22,51 | 22,64 | 22,41 | 22,58 | 0,31% | 188.335,00 |
| 25.03.2025 | 22,74 | 22,84 | 22,40 | 22,51 | -0,09% | 221.967,00 |
| 24.03.2025 | 22,35 | 22,54 | 22,22 | 22,53 | 0,72% | 269.852,00 |
| 21.03.2025 | 22,95 | 23,16 | 22,34 | 22,37 | -2,48% | 439.253,00 |
| 20.03.2025 | 22,68 | 23,01 | 22,53 | 22,94 | 0,00% | 271.458,00 |
| 19.03.2025 | 22,67 | 22,98 | 22,64 | 22,94 | 1,77% | 313.695,00 |
| 18.03.2025 | 22,56 | 22,70 | 22,35 | 22,54 | 0,63% | 275.851,00 |
| 17.03.2025 | 22,00 | 22,57 | 21,91 | 22,40 | 2,80% | 429.076,00 |
| 14.03.2025 | 21,97 | 22,04 | 21,64 | 21,79 | -0,82% | 412.400,00 |
| 13.03.2025 | 21,70 | 22,20 | 21,69 | 21,97 | 1,10% | 320.528,00 |
| 12.03.2025 | 21,83 | 22,03 | 21,65 | 21,73 | -0,46% | 433.484,00 |
| 11.03.2025 | 21,47 | 21,95 | 21,46 | 21,83 | -0,05% | 653.858,00 |
| 10.03.2025 | 21,68 | 21,84 | 21,13 | 21,84 | -0,05% | 863.587,00 |
| 07.03.2025 | 21,68 | 22,13 | 21,68 | 21,85 | 1,35% | 465.442,00 |
| 06.03.2025 | 21,69 | 22,05 | 21,51 | 21,56 | 0,47% | 649.376,00 |
| 05.03.2025 | 22,06 | 22,28 | 21,32 | 21,46 | -2,45% | 877.264,00 |
| 04.03.2025 | 21,34 | 22,30 | 21,16 | 22,00 | 1,62% | 625.523,00 |
| 03.03.2025 | 22,12 | 22,34 | 21,54 | 21,65 | -1,59% | 693.887,00 |
| 28.02.2025 | 21,88 | 22,27 | 21,87 | 22,00 | 0,59% | 962.663,00 |
| 27.02.2025 | 22,30 | 22,41 | 21,75 | 21,87 | -3,95% | 1.166.937,00 |
| 26.02.2025 | 22,78 | 22,99 | 22,43 | 22,77 | -0,78% | 697.230,00 |
| 25.02.2025 | 23,00 | 23,38 | 22,87 | 22,95 | -0,69% | 428.746,00 |
| 24.02.2025 | 22,99 | 23,19 | 22,72 | 23,11 | -0,86% | 600.664,00 |
| 21.02.2025 | 23,11 | 23,42 | 22,82 | 23,31 | 1,70% | 565.593,00 |
| 20.02.2025 | 23,53 | 23,64 | 22,82 | 22,92 | -7,13% | 727.013,00 |
| 19.02.2025 | 23,92 | 24,81 | 23,84 | 24,68 | 3,70% | 1.004.787,00 |
| 18.02.2025 | 24,65 | 24,65 | 23,73 | 23,80 | -4,19% | 1.033.838,00 |
| 14.02.2025 | 25,21 | 25,34 | 24,84 | 24,84 | 0,49% | 301.128,00 |
| 13.02.2025 | 24,76 | 25,06 | 24,70 | 24,72 | -0,84% | 384.055,00 |
| 12.02.2025 | 24,95 | 25,26 | 24,82 | 24,93 | -0,80% | 317.833,00 |
| 11.02.2025 | 25,29 | 25,30 | 25,05 | 25,13 | -0,48% | 231.719,00 |
| 10.02.2025 | 24,95 | 25,36 | 24,81 | 25,25 | 1,16% | 325.209,00 |